Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
161.97
-0.02 (-0.01%)
Dec 4, 2025, 4:00 PM EST - Market closed
VTWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 161.61 | 162.63 | 161.21 | 161.98 | 161.97 | -0.01% | 8,903 |
| Dec 3, 2025 | 158.99 | 161.99 | 158.99 | 161.99 | 161.99 | 1.98% | 15,068 |
| Dec 2, 2025 | 160.05 | 160.05 | 158.84 | 158.84 | 158.84 | -0.30% | 18,364 |
| Dec 1, 2025 | 158.55 | 160.35 | 158.55 | 159.32 | 159.32 | -0.67% | 13,427 |
| Nov 28, 2025 | 160.35 | 160.46 | 160.01 | 160.39 | 160.39 | 0.25% | 5,435 |
| Nov 26, 2025 | 158.90 | 161.03 | 158.59 | 159.99 | 159.99 | 0.90% | 14,316 |
| Nov 25, 2025 | 155.45 | 159.04 | 155.45 | 158.56 | 158.56 | 2.27% | 14,636 |
| Nov 24, 2025 | 153.69 | 155.14 | 153.35 | 155.04 | 155.04 | 1.28% | 10,662 |
| Nov 21, 2025 | 149.45 | 153.84 | 149.34 | 153.08 | 153.08 | 2.96% | 11,098 |
| Nov 20, 2025 | 152.92 | 153.87 | 148.68 | 148.68 | 148.68 | -1.34% | 35,837 |
| Nov 19, 2025 | 151.77 | 151.77 | 150.29 | 150.70 | 150.70 | -0.40% | 10,203 |
| Nov 18, 2025 | 149.92 | 152.09 | 149.92 | 151.31 | 151.31 | 0.55% | 15,985 |
| Nov 17, 2025 | 153.00 | 153.67 | 150.36 | 150.47 | 150.47 | -2.14% | 11,213 |
| Nov 14, 2025 | 151.43 | 154.09 | 151.43 | 153.76 | 153.76 | 0.22% | 9,775 |
| Nov 13, 2025 | 155.60 | 155.61 | 153.32 | 153.43 | 153.43 | -1.90% | 13,671 |
| Nov 12, 2025 | 158.00 | 158.00 | 156.40 | 156.40 | 156.40 | -0.19% | 9,453 |
| Nov 11, 2025 | 156.34 | 156.94 | 156.16 | 156.69 | 156.69 | 0.38% | 5,866 |
| Nov 10, 2025 | 155.76 | 156.86 | 155.24 | 156.10 | 156.10 | 0.81% | 14,178 |
| Nov 7, 2025 | 152.50 | 154.84 | 152.42 | 154.84 | 154.84 | 0.71% | 7,056 |
| Nov 6, 2025 | 155.89 | 155.89 | 153.66 | 153.75 | 153.75 | -1.34% | 5,000 |
| Nov 5, 2025 | 154.54 | 156.42 | 154.18 | 155.83 | 155.83 | 1.16% | 9,143 |
| Nov 4, 2025 | 153.63 | 154.96 | 153.37 | 154.04 | 154.04 | -1.24% | 10,192 |
| Nov 3, 2025 | 154.61 | 156.00 | 154.61 | 155.97 | 155.97 | -0.15% | 23,127 |
| Oct 31, 2025 | 155.97 | 156.21 | 155.00 | 156.21 | 156.21 | 0.33% | 11,115 |
| Oct 30, 2025 | 155.71 | 157.30 | 155.70 | 155.70 | 155.70 | -0.56% | 9,669 |
| Oct 29, 2025 | 159.01 | 159.62 | 156.30 | 156.57 | 156.57 | -1.41% | 10,209 |
| Oct 28, 2025 | 159.33 | 159.62 | 158.49 | 158.81 | 158.81 | -0.58% | 7,145 |
| Oct 27, 2025 | 161.00 | 161.00 | 159.42 | 159.74 | 159.74 | -0.10% | 7,267 |
| Oct 24, 2025 | 159.03 | 160.14 | 159.03 | 159.89 | 159.89 | 1.16% | 13,537 |
| Oct 23, 2025 | 156.93 | 158.53 | 156.90 | 158.05 | 158.05 | 1.04% | 20,432 |
| Oct 22, 2025 | 158.00 | 158.16 | 155.91 | 156.42 | 156.42 | -1.03% | 9,058 |
| Oct 21, 2025 | 158.02 | 158.83 | 157.66 | 158.05 | 158.05 | -0.41% | 12,991 |
| Oct 20, 2025 | 157.45 | 158.88 | 157.05 | 158.71 | 158.71 | 2.02% | 11,775 |
| Oct 17, 2025 | 154.59 | 155.98 | 154.59 | 155.57 | 155.57 | -0.03% | 13,029 |
| Oct 16, 2025 | 158.94 | 158.94 | 155.25 | 155.62 | 155.62 | -2.20% | 10,964 |
| Oct 15, 2025 | 159.93 | 160.61 | 158.77 | 159.12 | 159.12 | 0.61% | 11,389 |
| Oct 14, 2025 | 153.30 | 158.74 | 153.30 | 158.16 | 158.16 | 1.88% | 42,152 |
| Oct 13, 2025 | 154.10 | 155.28 | 153.96 | 155.24 | 155.24 | 2.31% | 23,915 |
| Oct 10, 2025 | 157.07 | 157.21 | 151.74 | 151.74 | 151.74 | -3.04% | 12,928 |
| Oct 9, 2025 | 157.97 | 157.97 | 156.13 | 156.49 | 156.49 | -0.86% | 10,216 |
| Oct 8, 2025 | 156.96 | 157.97 | 156.96 | 157.85 | 157.85 | 0.85% | 13,245 |
| Oct 7, 2025 | 158.62 | 158.62 | 156.18 | 156.52 | 156.52 | -1.26% | 9,254 |
| Oct 6, 2025 | 159.68 | 159.96 | 158.31 | 158.52 | 158.52 | 0.26% | 21,164 |
| Oct 3, 2025 | 157.33 | 159.45 | 157.33 | 158.11 | 158.11 | 0.81% | 9,506 |
| Oct 2, 2025 | 156.93 | 156.93 | 155.42 | 156.84 | 156.84 | 0.18% | 8,969 |
| Oct 1, 2025 | 155.77 | 156.88 | 155.11 | 156.55 | 156.55 | 0.44% | 31,511 |
| Sep 30, 2025 | 155.66 | 155.87 | 154.22 | 155.87 | 155.87 | 0.31% | 24,310 |
| Sep 29, 2025 | 156.82 | 156.82 | 154.92 | 155.39 | 155.39 | -0.14% | 40,744 |
| Sep 26, 2025 | 154.73 | 155.66 | 154.68 | 155.62 | 155.61 | 0.86% | 39,721 |
| Sep 25, 2025 | 154.11 | 154.71 | 153.60 | 154.29 | 154.29 | -0.90% | 8,731 |